KissMeData/430700/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205800	8237805	2090	2090	2090	2090	10
3	20230906	205700	8237805	2090	2090	2090	2090	0
4	20230906	205600	8237805	2090	2090	2090	2090	0
5	20230906	205500	8237805	2090	2090	2090	2090	0
6	20230906	205400	8237805	2090	2090	2090	2090	0
7	20230906	205300	8237805	2090	2090	2090	2090	0
8	20230906	205200	8237805	2090	2090	2090	2090	0
9	20230906	205100	8237805	2090	2090	2090	2090	0
10	20230906	205000	8237805	2090	2090	2090	2090	0
11	20230906	204900	8237805	2090	2090	2090	2090	0
12	20230906	204800	8237805	2090	2090	2090	2090	0
13	20230906	204700	8237805	2090	2090	2090	2090	0
14	20230906	204600	8237805	2090	2090	2090	2090	0
15	20230906	204500	8237805	2090	2090	2090	2090	0
16	20230906	204400	8237805	2090	2090	2090	2090	0
17	20230906	204300	8237805	2090	2090	2090	2090	0
18	20230906	204200	8237805	2090	2090	2090	2090	0
19	20230906	204100	8237805	2090	2090	2090	2090	0
20	20230906	204000	8237805	2090	2090	2090	2090	0
21	20230906	203900	8237805	2090	2090	2090	2090	0
22	20230906	203800	8237805	2090	2090	2090	2090	0
23	20230906	203700	8237805	2090	2090	2090	2090	0
24	20230906	203600	8237805	2090	2090	2090	2090	0
25	20230906	203500	8237805	2090	2090	2090	2090	0
26	20230906	203400	8237805	2090	2090	2090	2090	0
27	20230906	203300	8237805	2090	2090	2090	2090	0
28	20230906	203200	8237805	2090	2090	2090	2090	0
29	20230906	203100	8237805	2090	2090	2090	2090	0
30	20230906	203000	8237805	2090	2090	2090	2090	0
31	20230906	202900	8237805	2090	2090	2090	2090	0
32	20230906	202800	8237805	2090	2090	2090	2090	10
33	20230906	202700	8237805	2090	2090	2090	2090	0
34	20230906	202600	8237805	2090	2090	2090	2090	0
35	20230906	202500	8237805	2090	2090	2090	2090	0
36	20230906	202400	8237805	2090	2090	2090	2090	0
37	20230906	202300	8237805	2090	2090	2090	2090	0
38	20230906	202200	8237805	2090	2090	2090	2090	0
39	20230906	202100	8237805	2090	2090	2090	2090	0
40	20230906	202000	8237805	2090	2090	2090	2090	0
41	20230906	201900	8237805	2090	2090	2090	2090	0
42	20230906	201800	8237805	2090	2090	2090	2090	0
43	20230906	201700	8237805	2090	2090	2090	2090	0
44	20230906	201600	8237805	2090	2090	2090	2090	0
45	20230906	201500	8237805	2090	2090	2090	2090	0
46	20230906	201400	8237805	2090	2090	2090	2090	0
47	20230906	201300	8237805	2090	2090	2090	2090	0
48	20230906	201200	8237805	2090	2090	2090	2090	0
49	20230906	201100	8237805	2090	2090	2090	2090	0
50	20230906	201000	8237805	2090	2090	2090	2090	0
51	20230906	200900	8237805	2090	2090	2090	2090	0
52	20230906	200800	8237805	2090	2090	2090	2090	0
53	20230906	200700	8237805	2090	2090	2090	2090	0
54	20230906	200600	8237805	2090	2090	2090	2090	0
55	20230906	200500	8237805	2090	2090	2090	2090	0
56	20230906	200400	8237805	2090	2090	2090	2090	0
57	20230906	200300	8237805	2090	2090	2090	2090	0
58	20230906	200200	8237805	2090	2090	2090	2090	0
59	20230906	200100	8237805	2090	2090	2090	2090	0
60	20230906	200000	8237805	2090	2090	2090	2090	0
61	20230906	195900	8237805	2090	2090	2090	2090	0
62	20230906	195800	8237805	2090	2090	2090	2090	10
63	20230906	195700	8237805	2090	2090	2090	2090	0
64	20230906	195600	8237805	2090	2090	2090	2090	0
65	20230906	195500	8237805	2090	2090	2090	2090	0
66	20230906	195400	8237805	2090	2090	2090	2090	0
67	20230906	195300	8237805	2090	2090	2090	2090	0
68	20230906	195200	8237805	2090	2090	2090	2090	0
69	20230906	195100	8237805	2090	2090	2090	2090	0
70	20230906	195000	8237805	2090	2090	2090	2090	0
71	20230906	194900	8237805	2090	2090	2090	2090	0
72	20230906	194800	8237805	2090	2090	2090	2090	0
73	20230906	194700	8237805	2090	2090	2090	2090	0
74	20230906	194600	8237805	2090	2090	2090	2090	0
75	20230906	194500	8237805	2090	2090	2090	2090	0
76	20230906	194400	8237805	2090	2090	2090	2090	0
77	20230906	194300	8237805	2090	2090	2090	2090	0
78	20230906	194200	8237805	2090	2090	2090	2090	0
79	20230906	194100	8237805	2090	2090	2090	2090	0
80	20230906	194000	8237805	2090	2090	2090	2090	0
81	20230906	193900	8237805	2090	2090	2090	2090	0
82	20230906	193800	8237805	2090	2090	2090	2090	0
83	20230906	193700	8237805	2090	2090	2090	2090	0
84	20230906	193600	8237805	2090	2090	2090	2090	0
85	20230906	193500	8237805	2090	2090	2090	2090	0
86	20230906	193400	8237805	2090	2090	2090	2090	0
87	20230906	193300	8237805	2090	2090	2090	2090	0
88	20230906	193200	8237805	2090	2090	2090	2090	0
89	20230906	193100	8237805	2090	2090	2090	2090	0
90	20230906	193000	8237805	2090	2090	2090	2090	0
91	20230906	192900	8237805	2090	2090	2090	2090	0
92	20230906	192800	8237805	2090	2090	2090	2090	10
93	20230906	192700	8237805	2090	2090	2090	2090	0
94	20230906	192600	8237805	2090	2090	2090	2090	0
95	20230906	192500	8237805	2090	2090	2090	2090	0
96	20230906	192400	8237805	2090	2090	2090	2090	0
97	20230906	192300	8237805	2090	2090	2090	2090	0
98	20230906	192200	8237805	2090	2090	2090	2090	0
99	20230906	192100	8237805	2090	2090	2090	2090	0
100	20230906	192000	8237805	2090	2090	2090	2090	0
101	20230906	191900	8237805	2090	2090	2090	2090	0
102	20230906	191800	8237805	2090	2090	2090	2090	0
103	20230906	191700	8237805	2090	2090	2090	2090	0
104	20230906	191600	8237805	2090	2090	2090	2090	0
105	20230906	191500	8237805	2090	2090	2090	2090	0
106	20230906	191400	8237805	2090	2090	2090	2090	0
107	20230906	191300	8237805	2090	2090	2090	2090	0
108	20230906	191200	8237805	2090	2090	2090	2090	0
109	20230906	191100	8237805	2090	2090	2090	2090	0
110	20230906	191000	8237805	2090	2090	2090	2090	0
111	20230906	190900	8237805	2090	2090	2090	2090	0
112	20230906	190800	8237805	2090	2090	2090	2090	0
113	20230906	190700	8237805	2090	2090	2090	2090	0
114	20230906	190600	8237805	2090	2090	2090	2090	0
115	20230906	190500	8237805	2090	2090	2090	2090	0
116	20230906	190400	8237805	2090	2090	2090	2090	0
117	20230906	190300	8237805	2090	2090	2090	2090	0
118	20230906	190200	8237805	2090	2090	2090	2090	0
119	20230906	190100	8237805	2090	2090	2090	2090	0
120	20230906	190000	8237805	2090	2090	2090	2090	0
121	20230906	185900	8237805	2090	2090	2090	2090	0
122	20230906	185800	8237805	2090	2090	2090	2090	10
123	20230906	185700	8237805	2090	2090	2090	2090	0
124	20230906	185600	8237805	2090	2090	2090	2090	0
125	20230906	185500	8237805	2090	2090	2090	2090	0
126	20230906	185400	8237805	2090	2090	2090	2090	0
127	20230906	185300	8237805	2090	2090	2090	2090	0
128	20230906	185200	8237805	2090	2090	2090	2090	0
129	20230906	185100	8237805	2090	2090	2090	2090	0
130	20230906	185000	8237805	2090	2090	2090	2090	0
131	20230906	184900	8237805	2090	2090	2090	2090	0
132	20230906	184800	8237805	2090	2090	2090	2090	0
133	20230906	184700	8237805	2090	2090	2090	2090	0
134	20230906	184600	8237805	2090	2090	2090	2090	0
135	20230906	184500	8237805	2090	2090	2090	2090	0
136	20230906	184400	8237805	2090	2090	2090	2090	0
137	20230906	184300	8237805	2090	2090	2090	2090	0
138	20230906	184200	8237805	2090	2090	2090	2090	0
139	20230906	184100	8237805	2090	2090	2090	2090	0
140	20230906	184000	8237805	2090	2090	2090	2090	0
141	20230906	183900	8237805	2090	2090	2090	2090	0
142	20230906	183800	8237805	2090	2090	2090	2090	0
143	20230906	183700	8237805	2090	2090	2090	2090	0
144	20230906	183600	8237805	2090	2090	2090	2090	0
145	20230906	183500	8237805	2090	2090	2090	2090	0
146	20230906	183400	8237805	2090	2090	2090	2090	0
147	20230906	183300	8237805	2090	2090	2090	2090	0
148	20230906	183200	8237805	2090	2090	2090	2090	0
149	20230906	183100	8237805	2090	2090	2090	2090	0
150	20230906	183000	8237805	2090	2090	2090	2090	0
151	20230906	182900	8237805	2090	2090	2090	2090	0
152	20230906	182800	8237805	2090	2090	2090	2090	10
153	20230906	182700	8237805	2090	2090	2090	2090	0
154	20230906	182600	8237805	2090	2090	2090	2090	0
155	20230906	182500	8237805	2090	2090	2090	2090	0
156	20230906	182400	8237805	2090	2090	2090	2090	0
157	20230906	182300	8237805	2090	2090	2090	2090	0
158	20230906	182200	8237805	2090	2090	2090	2090	0
159	20230906	182100	8237805	2090	2090	2090	2090	0
160	20230906	182000	8237805	2090	2090	2090	2090	0
161	20230906	181900	8237805	2090	2090	2090	2090	0
162	20230906	181800	8237805	2090	2090	2090	2090	0
163	20230906	181700	8237805	2090	2090	2090	2090	0
164	20230906	181600	8237805	2090	2090	2090	2090	0
165	20230906	181500	8237805	2090	2090	2090	2090	0
166	20230906	181400	8237805	2090	2090	2090	2090	0
167	20230906	181300	8237805	2090	2090	2090	2090	0
168	20230906	181200	8237805	2090	2090	2090	2090	0
169	20230906	181100	8237805	2090	2090	2090	2090	0
170	20230906	181000	8237805	2090	2090	2090	2090	0
171	20230906	180900	8237805	2090	2090	2090	2090	0
172	20230906	180800	8237805	2090	2090	2090	2090	0
173	20230906	180700	8237805	2090	2090	2090	2090	0
174	20230906	180600	8237805	2090	2090	2090	2090	0
175	20230906	180500	8237805	2090	2090	2090	2090	0
176	20230906	180400	8237805	2090	2090	2090	2090	0
177	20230906	180300	8237805	2090	2090	2090	2090	0
178	20230906	180200	8237805	2090	2090	2090	2090	0
179	20230906	180100	8237805	2090	2090	2090	2090	0
180	20230906	180000	8237805	2090	2090	2090	2090	0
181	20230906	175900	8237805	2090	2090	2090	2090	0
182	20230906	175800	8237805	2090	2090	2090	2090	10
183	20230906	175700	8237805	2090	2090	2090	2090	0
184	20230906	175600	8237805	2090	2090	2090	2090	0
185	20230906	175500	8237805	2090	2090	2090	2090	0
186	20230906	175400	8237805	2090	2090	2090	2090	0
187	20230906	175300	8237805	2090	2090	2090	2090	0
188	20230906	175200	8237805	2090	2090	2090	2090	0
189	20230906	175100	8237805	2090	2090	2090	2090	0
190	20230906	175000	8237805	2090	2090	2090	2090	0
191	20230906	174900	8237805	2090	2090	2090	2090	0
192	20230906	174800	8237805	2090	2090	2090	2090	0
193	20230906	174700	8237805	2090	2090	2090	2090	0
194	20230906	174600	8237805	2090	2090	2090	2090	0
195	20230906	174500	8237805	2090	2090	2090	2090	0
196	20230906	174400	8237805	2090	2090	2090	2090	0
197	20230906	174300	8237805	2090	2090	2090	2090	0
198	20230906	174200	8237805	2090	2090	2090	2090	0
199	20230906	174100	8237805	2090	2090	2090	2090	0
200	20230906	174000	8237805	2090	2090	2090	2090	0
201	20230906	173900	8237805	2090	2090	2090	2090	0
202	20230906	173800	8237805	2090	2090	2090	2090	0
203	20230906	173700	8237805	2090	2090	2090	2090	0
204	20230906	173600	8237805	2090	2090	2090	2090	0
205	20230906	173500	8237805	2090	2090	2090	2090	0
206	20230906	173400	8237805	2090	2090	2090	2090	0
207	20230906	173300	8237805	2090	2090	2090	2090	0
208	20230906	173200	8237805	2090	2090	2090	2090	0
209	20230906	173100	8237805	2090	2090	2090	2090	0
210	20230906	173000	8237805	2090	2090	2090	2090	0
211	20230906	172900	8237805	2090	2090	2090	2090	0
212	20230906	172800	8237805	2090	2090	2090	2090	10
213	20230906	172700	8237805	2090	2090	2090	2090	0
214	20230906	172600	8237805	2090	2090	2090	2090	0
215	20230906	172500	8237805	2090	2090	2090	2090	0
216	20230906	172400	8237805	2090	2090	2090	2090	0
217	20230906	172300	8237805	2090	2090	2090	2090	0
218	20230906	172200	8237805	2090	2090	2090	2090	0
219	20230906	172100	8237805	2090	2090	2090	2090	0
220	20230906	172000	8237805	2090	2090	2090	2090	0
221	20230906	171900	8237805	2090	2090	2090	2090	0
222	20230906	171800	8237805	2090	2090	2090	2090	0
223	20230906	171700	8237805	2090	2090	2090	2090	0
224	20230906	171600	8237805	2090	2090	2090	2090	0
225	20230906	171500	8237805	2090	2090	2090	2090	0
226	20230906	171400	8237805	2090	2090	2090	2090	0
227	20230906	171300	8237805	2090	2090	2090	2090	0
228	20230906	171200	8237805	2090	2090	2090	2090	0
229	20230906	171100	8237805	2090	2090	2090	2090	0
230	20230906	171000	8237805	2090	2090	2090	2090	0
231	20230906	170900	8237805	2090	2090	2090	2090	0
232	20230906	170800	8237805	2090	2090	2090	2090	0
233	20230906	170700	8237805	2090	2090	2090	2090	0
234	20230906	170600	8237805	2090	2090	2090	2090	0
235	20230906	170500	8237805	2090	2090	2090	2090	0
236	20230906	170400	8237805	2090	2090	2090	2090	0
237	20230906	170300	8237805	2090	2090	2090	2090	0
238	20230906	170200	8237805	2090	2090	2090	2090	0
239	20230906	170100	8237805	2090	2090	2090	2090	0
240	20230906	170000	8237805	2090	2090	2090	2090	0
241	20230906	165900	8237805	2090	2090	2090	2090	0
242	20230906	165800	8237805	2090	2090	2090	2090	10
243	20230906	165700	8237805	2090	2090	2090	2090	0
244	20230906	165600	8237805	2090	2090	2090	2090	0
245	20230906	165500	8237805	2090	2090	2090	2090	0
246	20230906	165400	8237805	2090	2090	2090	2090	0
247	20230906	165300	8237805	2090	2090	2090	2090	0
248	20230906	165200	8237805	2090	2090	2090	2090	0
249	20230906	165100	8237805	2090	2090	2090	2090	0
250	20230906	165000	8237805	2090	2090	2090	2090	0
251	20230906	164900	8237805	2090	2090	2090	2090	0
252	20230906	164800	8237805	2090	2090	2090	2090	0
253	20230906	164700	8237805	2090	2090	2090	2090	0
254	20230906	164600	8237805	2090	2090	2090	2090	0
255	20230906	164500	8237805	2090	2090	2090	2090	0
256	20230906	164400	8237805	2090	2090	2090	2090	0
257	20230906	164300	8237805	2090	2090	2090	2090	0
258	20230906	164200	8237805	2090	2090	2090	2090	0
259	20230906	164100	8237805	2090	2090	2090	2090	0
260	20230906	164000	8237805	2090	2090	2090	2090	0
261	20230906	163900	8237805	2090	2090	2090	2090	0
262	20230906	163800	8237805	2090	2090	2090	2090	0
263	20230906	163700	8237805	2090	2090	2090	2090	0
264	20230906	163600	8237805	2090	2090	2090	2090	0
265	20230906	163500	8237805	2090	2090	2090	2090	0
266	20230906	163400	8237805	2090	2090	2090	2090	0
267	20230906	163300	8237805	2090	2090	2090	2090	0
268	20230906	163200	8237805	2090	2090	2090	2090	0
269	20230906	163100	8237805	2090	2090	2090	2090	0
270	20230906	163000	8237805	2090	2090	2090	2090	0
271	20230906	162900	8237805	2090	2090	2090	2090	0
272	20230906	162800	8237805	2090	2090	2090	2090	10
273	20230906	162700	8237805	2090	2090	2090	2090	0
274	20230906	162600	8237805	2090	2090	2090	2090	0
275	20230906	162500	8237805	2090	2090	2090	2090	0
276	20230906	162400	8237805	2090	2090	2090	2090	0
277	20230906	162300	8237805	2090	2090	2090	2090	0
278	20230906	162200	8237805	2090	2090	2090	2090	0
279	20230906	162100	8237805	2090	2090	2090	2090	0
280	20230906	162000	8237805	2090	2090	2090	2090	0
281	20230906	161900	8237805	2090	2090	2090	2090	0
282	20230906	161800	8237805	2090	2090	2090	2090	0
283	20230906	161700	8237805	2090	2090	2090	2090	0
284	20230906	161600	8237805	2090	2090	2090	2090	0
285	20230906	161500	8237805	2090	2090	2090	2090	0
286	20230906	161400	8237805	2090	2090	2090	2090	0
287	20230906	161300	8237805	2090	2090	2090	2090	0
288	20230906	161200	8237805	2090	2090	2090	2090	0
289	20230906	161100	8237805	2090	2090	2090	2090	0
290	20230906	161000	8237805	2090	2090	2090	2090	0
291	20230906	160900	8237805	2090	2090	2090	2090	0
292	20230906	160800	8237805	2090	2090	2090	2090	0
293	20230906	160700	8237805	2090	2090	2090	2090	0
294	20230906	160600	8237805	2090	2090	2090	2090	0
295	20230906	160500	8237805	2090	2090	2090	2090	0
296	20230906	160400	8237805	2090	2090	2090	2090	0
297	20230906	160300	8237805	2090	2090	2090	2090	0
298	20230906	160200	8237805	2090	2090	2090	2090	0
299	20230906	160100	8237805	2090	2090	2090	2090	0
300	20230906	160000	8237805	2090	2090	2090	2090	0
301	20230906	155900	8237805	2090	2090	2090	2090	0
302	20230906	155800	8237805	2090	2090	2090	2090	10
303	20230906	155700	8237805	2090	2090	2090	2090	0
304	20230906	155600	8237805	2090	2090	2090	2090	0
305	20230906	155500	8237805	2090	2090	2090	2090	0
306	20230906	155400	8237805	2090	2090	2090	2090	0
307	20230906	155300	8237805	2090	2090	2090	2090	0
308	20230906	155200	8237805	2090	2090	2090	2090	0
309	20230906	155100	8237805	2090	2090	2090	2090	0
310	20230906	155000	8237805	2090	2090	2090	2090	0
311	20230906	154900	8237805	2090	2090	2090	2090	0
312	20230906	154800	8237805	2090	2090	2090	2090	0
313	20230906	154700	8237805	2090	2090	2090	2090	0
314	20230906	154600	8237805	2090	2090	2090	2090	0
315	20230906	154500	8237805	2090	2090	2090	2090	0
316	20230906	154400	8237805	2090	2090	2090	2090	0
317	20230906	154300	8237805	2090	2090	2090	2090	0
318	20230906	154200	8237805	2090	2090	2090	2090	0
319	20230906	154100	8237805	2090	2090	2090	2090	0
320	20230906	154000	8237805	2090	2090	2090	2090	0
321	20230906	153900	8237805	2090	2090	2090	2090	0
322	20230906	153800	8237805	2090	2090	2090	2090	0
323	20230906	153700	8237805	2090	2090	2090	2090	0
324	20230906	153600	8237805	2090	2090	2090	2090	0
325	20230906	153500	8237805	2090	2090	2090	2090	0
326	20230906	153400	8237805	2090	2090	2090	2090	0
327	20230906	153300	8237805	2090	2090	2090	2090	0
328	20230906	153200	8237805	2090	2090	2090	2090	0
329	20230906	153100	8237805	2090	2090	2090	2090	0
330	20230906	153000	8237805	2090	2090	2090	2090	10
331	20230906	152900	8216905	2090	2090	2090	2090	0
332	20230906	152800	8216905	2090	2090	2090	2090	0
333	20230906	152700	8216905	2090	2090	2090	2090	0
334	20230906	152600	8216905	2090	2090	2090	2090	0
335	20230906	152500	8216905	2090	2090	2090	2090	0
336	20230906	152400	8216905	2090	2090	2090	2090	0
337	20230906	152300	8216905	2090	2090	2090	2090	0
338	20230906	152200	8216905	2090	2090	2090	2090	0
339	20230906	152100	8216905	2090	2090	2090	2090	0
340	20230906	152000	8216905	2090	2090	2090	2090	0
341	20230906	151900	8216905	2090	2090	2090	2090	0
342	20230906	151800	8216905	2090	2080	2090	2080	25
343	20230906	151700	8164890	2080	2080	2080	2080	0
344	20230906	151600	8164890	2080	2080	2080	2080	0
345	20230906	151500	8164890	2080	2080	2080	2080	23
346	20230906	151400	8117050	2090	2090	2090	2090	0
347	20230906	151300	8117050	2090	2090	2090	2090	0
348	20230906	151200	8117050	2090	2090	2090	2090	0
349	20230906	151100	8117050	2090	2080	2090	2080	38
350	20230906	151000	8037860	2080	2080	2080	2080	0
351	20230906	150900	8037860	2080	2080	2080	2080	0
352	20230906	150800	8037860	2080	2080	2080	2080	23
353	20230906	150700	7990020	2080	2080	2080	2080	0
354	20230906	150600	7990020	2080	2080	2080	2080	7
355	20230906	150500	7975460	2085	2085	2085	2085	16
356	20230906	150400	7942100	2090	2090	2090	2090	0
357	20230906	150300	7942100	2090	2090	2090	2090	1
358	20230906	150200	7940010	2080	2080	2080	2080	23
359	20230906	150100	7892170	2080	2080	2080	2080	0
360	20230906	150000	7892170	2080	2080	2080	2080	0
361	20230906	145900	7892170	2080	2080	2080	2080	0
362	20230906	145800	7892170	2080	2080	2080	2080	23
363	20230906	145700	7844330	2080	2080	2080	2080	0
364	20230906	145600	7844330	2080	2080	2080	2080	0
365	20230906	145500	7844330	2080	2080	2080	2080	23
366	20230906	145400	7796490	2080	2080	2080	2080	0
367	20230906	145300	7796490	2080	2080	2080	2080	0
368	20230906	145200	7796490	2080	2080	2080	2080	23
369	20230906	145100	7748650	2080	2080	2080	2080	0
370	20230906	145000	7748650	2080	2080	2080	2080	0
371	20230906	144900	7748650	2080	2080	2080	2080	23
372	20230906	144800	7700810	2080	2080	2080	2080	0
373	20230906	144700	7700810	2080	2080	2080	2080	0
374	20230906	144600	7700810	2080	2080	2080	2080	23
375	20230906	144500	7652970	2080	2080	2080	2080	0
376	20230906	144400	7652970	2080	2080	2080	2080	0
377	20230906	144300	7652970	2080	2080	2080	2080	23
378	20230906	144200	7605130	2090	2090	2090	2090	0
379	20230906	144100	7605130	2090	2090	2090	2090	1
380	20230906	144000	7603040	2080	2080	2080	2080	0
381	20230906	143900	7603040	2080	2080	2080	2080	23
382	20230906	143800	7555200	2080	2080	2080	2080	0
383	20230906	143700	7555200	2080	2080	2080	2080	0
384	20230906	143600	7555200	2080	2080	2080	2080	23
385	20230906	143500	7507360	2080	2080	2080	2080	0
386	20230906	143400	7507360	2080	2080	2080	2080	0
387	20230906	143300	7507360	2080	2080	2080	2080	23
388	20230906	143200	7459520	2080	2080	2080	2080	0
389	20230906	143100	7459520	2080	2080	2080	2080	0
390	20230906	143000	7459520	2080	2080	2080	2080	22
391	20230906	142900	7413760	2080	2080	2080	2080	0
392	20230906	142800	7413760	2080	2080	2080	2080	0
393	20230906	142700	7413760	2080	2080	2080	2080	0
394	20230906	142600	7413760	2080	2080	2080	2080	23
395	20230906	142500	7365920	2080	2080	2080	2080	0
396	20230906	142400	7365920	2080	2080	2080	2080	0
397	20230906	142300	7365920	2080	2080	2080	2080	23
398	20230906	142200	7318080	2080	2080	2080	2080	0
399	20230906	142100	7318080	2080	2080	2080	2080	0
400	20230906	142000	7318080	2080	2080	2080	2080	23
401	20230906	141900	7270240	2080	2080	2080	2080	0
402	20230906	141800	7270240	2080	2080	2080	2080	0
403	20230906	141700	7270240	2080	2080	2080	2080	23
404	20230906	141600	7222400	2080	2080	2080	2080	0
405	20230906	141500	7222400	2080	2080	2080	2080	23
406	20230906	141400	7174560	2090	2090	2090	2090	0
407	20230906	141300	7174560	2090	2090	2090	2090	0
408	20230906	141200	7174560	2090	2090	2090	2090	0
409	20230906	141100	7174560	2090	2090	2090	2090	9
410	20230906	141000	7155750	2080	2080	2080	2080	23
411	20230906	140900	7107910	2080	2080	2080	2080	0
412	20230906	140800	7107910	2080	2080	2080	2080	0
413	20230906	140700	7107910	2080	2080	2080	2080	23
414	20230906	140600	7060070	2080	2080	2080	2080	0
415	20230906	140500	7060070	2080	2080	2080	2080	0
416	20230906	140400	7060070	2080	2080	2080	2080	23
417	20230906	140300	7012230	2080	2080	2080	2080	0
418	20230906	140200	7012230	2080	2080	2080	2080	0
419	20230906	140100	7012230	2080	2080	2080	2080	23
420	20230906	140000	6964390	2080	2080	2080	2080	0
421	20230906	135900	6964390	2080	2080	2080	2080	0
422	20230906	135800	6964390	2080	2080	2080	2080	22
423	20230906	135700	6918630	2080	2080	2080	2080	0
424	20230906	135600	6918630	2080	2080	2080	2080	0
425	20230906	135500	6918630	2080	2080	2080	2080	0
426	20230906	135400	6918630	2080	2080	2080	2080	23
427	20230906	135300	6870790	2080	2080	2080	2080	0
428	20230906	135200	6870790	2080	2080	2080	2080	0
429	20230906	135100	6870790	2080	2080	2080	2080	23
430	20230906	135000	6822950	2080	2080	2080	2080	0
431	20230906	134900	6822950	2080	2080	2080	2080	0
432	20230906	134800	6822950	2080	2080	2080	2080	23
433	20230906	134700	6775110	2080	2080	2080	2080	0
434	20230906	134600	6775110	2080	2080	2080	2080	0
435	20230906	134500	6775110	2080	2080	2080	2080	23
436	20230906	134400	6727270	2080	2080	2080	2080	0
437	20230906	134300	6727270	2080	2080	2080	2080	0
438	20230906	134200	6727270	2080	2080	2080	2080	23
439	20230906	134100	6679430	2080	2080	2080	2080	0
440	20230906	134000	6679430	2080	2080	2080	2080	0
441	20230906	133900	6679430	2080	2080	2080	2080	0
442	20230906	133800	6679430	2080	2080	2080	2080	23
443	20230906	133700	6631590	2080	2080	2080	2080	0
444	20230906	133600	6631590	2080	2080	2080	2080	0
445	20230906	133500	6631590	2080	2080	2080	2080	23
446	20230906	133400	6583750	2080	2080	2080	2080	0
447	20230906	133300	6583750	2080	2080	2080	2080	0
448	20230906	133200	6583750	2080	2080	2080	2080	23
449	20230906	133100	6535910	2080	2080	2080	2080	0
450	20230906	133000	6535910	2080	2080	2080	2080	23
451	20230906	132900	6488070	2095	2095	2095	2095	0
452	20230906	132800	6488070	2095	2095	2095	2095	0
453	20230906	132700	6488070	2095	2085	2095	2085	2
454	20230906	132600	6483890	2080	2080	2080	2080	23
455	20230906	132500	6436050	2080	2080	2080	2080	0
456	20230906	132400	6436050	2080	2080	2080	2080	0
457	20230906	132300	6436050	2080	2080	2080	2080	0
458	20230906	132200	6436050	2080	2080	2080	2080	23
459	20230906	132100	6388210	2080	2080	2080	2080	0
460	20230906	132000	6388210	2080	2080	2080	2080	0
461	20230906	131900	6388210	2080	2080	2080	2080	23
462	20230906	131800	6340370	2080	2080	2080	2080	0
463	20230906	131700	6340370	2080	2080	2080	2080	0
464	20230906	131600	6340370	2080	2080	2080	2080	22
465	20230906	131500	6294610	2080	2080	2080	2080	0
466	20230906	131400	6294610	2080	2080	2080	2080	0
467	20230906	131300	6294610	2080	2080	2080	2080	23
468	20230906	131200	6246770	2080	2080	2080	2080	0
469	20230906	131100	6246770	2080	2080	2080	2080	0
470	20230906	131000	6246770	2080	2080	2080	2080	23
471	20230906	130900	6198930	2080	2080	2080	2080	0
472	20230906	130800	6198930	2080	2080	2080	2080	0
473	20230906	130700	6198930	2080	2080	2080	2080	0
474	20230906	130600	6198930	2080	2080	2080	2080	22
475	20230906	130500	6153170	2080	2080	2080	2080	0
476	20230906	130400	6153170	2080	2080	2080	2080	0
477	20230906	130300	6153170	2080	2080	2080	2080	23
478	20230906	130200	6105330	2080	2080	2080	2080	0
479	20230906	130100	6105330	2080	2080	2080	2080	0
480	20230906	130000	6105330	2080	2085	2085	2080	23
481	20230906	125900	6057445	2085	2085	2085	2085	0
482	20230906	125800	6057445	2085	2085	2085	2085	1
483	20230906	125700	6055360	2080	2080	2080	2080	23
484	20230906	125600	6007520	2080	2080	2080	2080	0
485	20230906	125500	6007520	2080	2080	2080	2080	23
486	20230906	125400	5959680	2095	2095	2095	2095	0
487	20230906	125300	5959680	2095	2095	2095	2095	0
488	20230906	125200	5959680	2095	2095	2095	2095	0
489	20230906	125100	5959680	2095	2095	2095	2095	0
490	20230906	125000	5959680	2095	2080	2095	2080	24
491	20230906	124900	5909745	2080	2080	2080	2080	0
492	20230906	124800	5909745	2080	2080	2080	2080	0
493	20230906	124700	5909745	2080	2080	2080	2080	23
494	20230906	124600	5861905	2080	2080	2080	2080	0
495	20230906	124500	5861905	2080	2080	2080	2080	0
496	20230906	124400	5861905	2080	2080	2080	2080	23
497	20230906	124300	5814065	2080	2080	2080	2080	0
498	20230906	124200	5814065	2080	2080	2080	2080	0
499	20230906	124100	5814065	2080	2080	2080	2080	22
500	20230906	124000	5768305	2080	2080	2080	2080	0
501	20230906	123900	5768305	2080	2080	2080	2080	0
502	20230906	123800	5768305	2080	2080	2080	2080	23
503	20230906	123700	5720465	2080	2080	2080	2080	0
504	20230906	123600	5720465	2080	2080	2080	2080	0
505	20230906	123500	5720465	2080	2080	2080	2080	0
506	20230906	123400	5720465	2080	2080	2080	2080	23
507	20230906	123300	5672625	2080	2080	2080	2080	0
508	20230906	123200	5672625	2080	2080	2080	2080	0
509	20230906	123100	5672625	2080	2080	2080	2080	23
510	20230906	123000	5624785	2080	2080	2080	2080	0
511	20230906	122900	5624785	2080	2080	2080	2080	0
512	20230906	122800	5624785	2080	2080	2080	2080	24
513	20230906	122700	5574865	2080	2080	2080	2080	0
514	20230906	122600	5574865	2080	2080	2080	2080	0
515	20230906	122500	5574865	2080	2080	2080	2080	23
516	20230906	122400	5527025	2080	2080	2080	2080	0
517	20230906	122300	5527025	2080	2080	2080	2080	0
518	20230906	122200	5527025	2080	2080	2080	2080	23
519	20230906	122100	5479185	2080	2080	2080	2080	0
520	20230906	122000	5479185	2080	2080	2080	2080	23
521	20230906	121900	5431345	2095	2095	2095	2095	0
522	20230906	121800	5431345	2095	2095	2095	2095	0
523	20230906	121700	5431345	2095	2085	2095	2085	3
524	20230906	121600	5425075	2080	2080	2080	2080	0
525	20230906	121500	5425075	2080	2080	2080	2080	23
526	20230906	121400	5377235	2080	2080	2080	2080	0
527	20230906	121300	5377235	2080	2080	2080	2080	0
528	20230906	121200	5377235	2080	2080	2080	2080	23
529	20230906	121100	5329395	2080	2080	2080	2080	0
530	20230906	121000	5329395	2080	2080	2080	2080	0
531	20230906	120900	5329395	2080	2080	2080	2080	23
532	20230906	120800	5281555	2080	2080	2080	2080	0
533	20230906	120700	5281555	2080	2080	2080	2080	0
534	20230906	120600	5281555	2080	2080	2080	2080	22
535	20230906	120500	5235795	2080	2080	2080	2080	0
536	20230906	120400	5235795	2080	2080	2080	2080	0
537	20230906	120300	5235795	2080	2080	2080	2080	0
538	20230906	120200	5235795	2080	2080	2080	2080	23
539	20230906	120100	5187955	2080	2080	2080	2080	0
540	20230906	120000	5187955	2080	2080	2080	2080	0
541	20230906	115900	5187955	2080	2080	2080	2080	23
542	20230906	115800	5140115	2080	2080	2080	2080	0
543	20230906	115700	5140115	2080	2080	2080	2080	0
544	20230906	115600	5140115	2080	2080	2080	2080	23
545	20230906	115500	5092275	2080	2080	2080	2080	0
546	20230906	115400	5092275	2080	2080	2080	2080	0
547	20230906	115300	5092275	2080	2080	2080	2080	23
548	20230906	115200	5044435	2080	2080	2080	2080	0
549	20230906	115100	5044435	2080	2080	2080	2080	0
550	20230906	115000	5044435	2080	2080	2080	2080	23
551	20230906	114900	4996595	2080	2080	2080	2080	0
552	20230906	114800	4996595	2080	2080	2080	2080	0
553	20230906	114700	4996595	2080	2080	2080	2080	0
554	20230906	114600	4996595	2080	2080	2080	2080	23
555	20230906	114500	4948755	2080	2080	2080	2080	0
556	20230906	114400	4948755	2080	2080	2080	2080	0
557	20230906	114300	4948755	2080	2080	2080	2080	23
558	20230906	114200	4900915	2080	2080	2080	2080	0
559	20230906	114100	4900915	2080	2080	2080	2080	0
560	20230906	114000	4900915	2080	2080	2080	2080	23
561	20230906	113900	4853075	2080	2080	2080	2080	0
562	20230906	113800	4853075	2080	2080	2080	2080	0
563	20230906	113700	4853075	2080	2085	2085	2080	23
564	20230906	113600	4805145	2085	2085	2085	2085	0
565	20230906	113500	4805145	2085	2085	2085	2085	0
566	20230906	113400	4805145	2085	2085	2085	2085	22
567	20230906	113300	4759275	2085	2085	2085	2085	0
568	20230906	113200	4759275	2085	2085	2085	2085	0
569	20230906	113100	4759275	2085	2085	2085	2085	0
570	20230906	113000	4759275	2085	2085	2085	2085	60
571	20230906	112900	4634175	2085	2085	2085	2085	0
572	20230906	112800	4634175	2085	2085	2085	2085	0
573	20230906	112700	4634175	2085	2085	2085	2085	23
574	20230906	112600	4586220	2085	2085	2085	2085	0
575	20230906	112500	4586220	2085	2085	2085	2085	14
576	20230906	112400	4557030	2090	2090	2090	2090	9
577	20230906	112300	4538220	2090	2090	2090	2090	0
578	20230906	112200	4538220	2090	2090	2090	2090	0
579	20230906	112100	4538220	2090	2090	2090	2090	23
580	20230906	112000	4490150	2090	2090	2090	2090	0
581	20230906	111900	4490150	2090	2090	2090	2090	0
582	20230906	111800	4490150	2090	2090	2090	2090	23
583	20230906	111700	4442080	2090	2090	2090	2090	0
584	20230906	111600	4442080	2090	2090	2090	2090	0
585	20230906	111500	4442080	2090	2090	2090	2090	0
586	20230906	111400	4442080	2090	2090	2090	2090	23
587	20230906	111300	4394010	2090	2090	2090	2090	0
588	20230906	111200	4394010	2090	2090	2090	2090	0
589	20230906	111100	4394010	2090	2090	2090	2090	23
590	20230906	111000	4345940	2090	2090	2090	2090	0
591	20230906	110900	4345940	2090	2090	2090	2090	0
592	20230906	110800	4345940	2090	2090	2090	2090	22
593	20230906	110700	4299960	2090	2090	2090	2090	0
594	20230906	110600	4299960	2090	2090	2090	2090	0
595	20230906	110500	4299960	2090	2090	2090	2090	23
596	20230906	110400	4251890	2090	2090	2090	2090	0
597	20230906	110300	4251890	2090	2090	2090	2090	0
598	20230906	110200	4251890	2090	2090	2090	2090	23
599	20230906	110100	4203820	2090	2090	2090	2090	0
600	20230906	110000	4203820	2090	2090	2090	2090	0
601	20230906	105900	4203820	2090	2090	2090	2090	23
602	20230906	105800	4155750	2095	2095	2095	2095	0
603	20230906	105700	4155750	2095	2095	2095	2095	1
604	20230906	105600	4153655	2090	2090	2090	2090	0
605	20230906	105500	4153655	2090	2090	2090	2090	308
606	20230906	105400	3509935	2080	2080	2080	2080	0
607	20230906	105300	3509935	2080	2080	2080	2080	0
608	20230906	105200	3509935	2080	2080	2080	2080	23
609	20230906	105100	3462095	2080	2080	2080	2080	0
610	20230906	105000	3462095	2080	2080	2080	2080	0
611	20230906	104900	3462095	2080	2080	2080	2080	22
612	20230906	104800	3416335	2080	2080	2080	2080	0
613	20230906	104700	3416335	2080	2080	2080	2080	0
614	20230906	104600	3416335	2080	2080	2080	2080	22
615	20230906	104500	3370575	2080	2080	2080	2080	0
616	20230906	104400	3370575	2080	2080	2080	2080	0
617	20230906	104300	3370575	2080	2080	2080	2080	23
618	20230906	104200	3322735	2080	2080	2080	2080	0
619	20230906	104100	3322735	2080	2080	2080	2080	0
620	20230906	104000	3322735	2080	2080	2080	2080	0
621	20230906	103900	3322735	2080	2080	2080	2080	23
622	20230906	103800	3274895	2080	2080	2080	2080	0
623	20230906	103700	3274895	2080	2080	2080	2080	23
624	20230906	103600	3227055	2090	2090	2090	2090	0
625	20230906	103500	3227055	2090	2085	2090	2085	2
626	20230906	103400	3222880	2080	2080	2080	2080	0
627	20230906	103300	3222880	2080	2080	2080	2080	22
628	20230906	103200	3177120	2080	2080	2080	2080	0
629	20230906	103100	3177120	2080	2080	2080	2080	0
630	20230906	103000	3177120	2080	2080	2080	2080	23
631	20230906	102900	3129280	2080	2080	2080	2080	0
632	20230906	102800	3129280	2080	2080	2080	2080	0
633	20230906	102700	3129280	2080	2080	2080	2080	22
634	20230906	102600	3083520	2080	2080	2080	2080	0
635	20230906	102500	3083520	2080	2080	2080	2080	0
636	20230906	102400	3083520	2080	2080	2080	2080	23
637	20230906	102300	3035680	2080	2080	2080	2080	0
638	20230906	102200	3035680	2080	2080	2080	2080	0
639	20230906	102100	3035680	2080	2080	2080	2080	0
640	20230906	102000	3035680	2080	2080	2080	2080	23
641	20230906	101900	2987840	2080	2080	2080	2080	0
642	20230906	101800	2987840	2080	2080	2080	2080	0
643	20230906	101700	2987840	2080	2080	2080	2080	23
644	20230906	101600	2940000	2080	2080	2080	2080	0
645	20230906	101500	2940000	2080	2080	2080	2080	0
646	20230906	101400	2940000	2080	2080	2080	2080	22
647	20230906	101300	2894240	2080	2080	2080	2080	0
648	20230906	101200	2894240	2080	2080	2080	2080	0
649	20230906	101100	2894240	2080	2080	2080	2080	23
650	20230906	101000	2846400	2080	2080	2080	2080	0
651	20230906	100900	2846400	2080	2080	2080	2080	0
652	20230906	100800	2846400	2080	2080	2080	2080	23
653	20230906	100700	2798560	2080	2080	2080	2080	0
654	20230906	100600	2798560	2080	2080	2080	2080	0
655	20230906	100500	2798560	2080	2080	2080	2080	0
656	20230906	100400	2798560	2080	2080	2080	2080	22
657	20230906	100300	2752800	2080	2080	2080	2080	0
658	20230906	100200	2752800	2080	2080	2080	2080	12
659	20230906	100100	2727840	2080	2085	2085	2080	11
660	20230906	100000	2704910	2090	2090	2090	2090	0
661	20230906	095900	2704910	2090	2090	2090	2090	0
662	20230906	095800	2704910	2090	2090	2090	2090	0
663	20230906	095700	2704910	2090	2090	2090	2090	0
664	20230906	095600	2704910	2090	2090	2090	2090	0
665	20230906	095500	2704910	2090	2090	2090	2090	0
666	20230906	095400	2704910	2090	2090	2090	2090	0
667	20230906	095300	2704910	2090	2090	2090	2090	0
668	20230906	095200	2704910	2090	2090	2090	2090	0
669	20230906	095100	2704910	2090	2090	2090	2090	0
670	20230906	095000	2704910	2090	2090	2090	2090	0
671	20230906	094900	2704910	2090	2090	2090	2090	0
672	20230906	094800	2704910	2090	2090	2090	2090	0
673	20230906	094700	2704910	2090	2090	2090	2090	0
674	20230906	094600	2704910	2090	2090	2090	2090	0
675	20230906	094500	2704910	2090	2090	2090	2090	0
676	20230906	094400	2704910	2090	2090	2090	2090	0
677	20230906	094300	2704910	2090	2090	2090	2090	0
678	20230906	094200	2704910	2090	2090	2090	2090	0
679	20230906	094100	2704910	2090	2090	2090	2090	0
680	20230906	094000	2704910	2090	2090	2090	2090	0
681	20230906	093900	2704910	2090	2090	2090	2090	0
682	20230906	093800	2704910	2090	2090	2090	2090	0
683	20230906	093700	2704910	2090	2090	2090	2090	0
684	20230906	093600	2704910	2090	2090	2090	2090	0
685	20230906	093500	2704910	2090	2090	2090	2090	0
686	20230906	093400	2704910	2090	2090	2090	2090	0
687	20230906	093300	2704910	2090	2090	2090	2090	0
688	20230906	093200	2704910	2090	2090	2090	2090	0
689	20230906	093100	2704910	2090	2090	2090	2090	0
690	20230906	093000	2704910	2090	2090	2090	2090	0
691	20230906	092900	2704910	2090	2090	2090	2090	1
692	20230906	092800	2702820	2080	2080	2080	2080	0
693	20230906	092700	2702820	2080	2080	2080	2080	0
694	20230906	092600	2702820	2080	2080	2080	2080	0
695	20230906	092500	2702820	2080	2085	2085	2080	1266
696	20230906	092400	67040	2095	2095	2095	2095	0
697	20230906	092300	67040	2095	2095	2095	2095	0
698	20230906	092200	67040	2095	2095	2095	2095	0
699	20230906	092100	67040	2095	2095	2095	2095	0
700	20230906	092000	67040	2095	2095	2095	2095	0
701	20230906	091900	67040	2095	2095	2095	2095	0
702	20230906	091800	67040	2095	2095	2095	2095	0
703	20230906	091700	67040	2095	2095	2095	2095	0
704	20230906	091600	67040	2095	2095	2095	2095	0
705	20230906	091500	67040	2095	2095	2095	2095	0
706	20230906	091400	67040	2095	2095	2095	2095	0
707	20230906	091300	67040	2095	2095	2095	2095	0
708	20230906	091200	67040	2095	2095	2095	2095	0
709	20230906	091100	67040	2095	2095	2095	2095	0
710	20230906	091000	67040	2095	2095	2095	2095	0
711	20230906	090900	67040	2095	2095	2095	2095	0
712	20230906	090800	67040	2095	2095	2095	2095	0
713	20230906	090700	67040	2095	2095	2095	2095	0
714	20230906	090600	67040	2095	2095	2095	2095	0
715	20230906	090500	67040	2095	2095	2095	2095	0
716	20230906	090400	67040	2095	2095	2095	2095	0
717	20230906	090300	67040	2095	2095	2095	2095	0
718	20230906	090200	67040	2095	2095	2095	2095	0
719	20230906	090100	67040	2095	2095	2095	2095	0
720	20230906	090000	67040	2095	2095	2095	2095	32